Octopus AIM VCT 2 (OSEC) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Octopus AIM VCT 2

Date Open High Low Close* Volume
20/08/2018 86.00p 86.00p 86.00p 86.00p 0
17/08/2018 86.00p 86.00p 86.00p 86.00p 10613
16/08/2018 86.00p 86.00p 86.00p 86.00p 0
15/08/2018 86.00p 86.00p 86.00p 86.00p 8204
14/08/2018 86.00p 86.00p 86.00p 86.00p 0
13/08/2018 86.25p 86.25p 86.00p 86.00p 14000
10/08/2018 86.25p 86.25p 86.25p 86.25p 0
09/08/2018 86.25p 86.25p 86.25p 86.25p 0
08/08/2018 86.25p 86.25p 86.25p 86.25p 0
07/08/2018 86.25p 86.25p 86.25p 86.25p 14736
06/08/2018 86.25p 86.25p 86.25p 86.25p 0
03/08/2018 86.25p 86.25p 86.25p 86.25p 0
02/08/2018 86.25p 86.25p 86.25p 86.25p 0
01/08/2018 86.25p 86.50p 86.25p 86.25p 0
31/07/2018 86.50p 86.50p 86.50p 86.50p 0
30/07/2018 86.50p 86.50p 86.50p 86.50p 0
27/07/2018 86.50p 86.50p 86.50p 86.50p 6751
26/07/2018 86.50p 86.50p 86.50p 86.50p 0
25/07/2018 86.75p 86.75p 86.50p 86.50p 1500
24/07/2018 87.00p 87.25p 86.75p 86.75p 0
23/07/2018 87.50p 87.50p 86.50p 87.25p 11789
20/07/2018 87.00p 87.50p 86.50p 87.50p 1208
19/07/2018 87.50p 87.50p 87.50p 87.50p 0
18/07/2018 86.75p 87.50p 86.50p 87.50p 5913
17/07/2018 86.75p 86.75p 86.75p 86.75p 0
16/07/2018 86.75p 86.75p 86.75p 86.75p 0
13/07/2018 86.50p 86.75p 85.50p 86.75p 6965
12/07/2018 86.50p 86.50p 85.50p 86.50p 5000
11/07/2018 86.50p 86.50p 86.50p 86.50p 0
10/07/2018 86.50p 86.50p 84.50p 86.50p 5832
09/07/2018 86.50p 86.50p 86.50p 86.50p 0
06/07/2018 86.50p 86.50p 86.50p 86.50p 0
05/07/2018 86.50p 86.50p 86.50p 86.50p 0
04/07/2018 86.50p 87.35p 86.50p 86.50p 3461
03/07/2018 86.50p 86.50p 86.50p 86.50p 0
02/07/2018 86.50p 86.50p 86.50p 86.50p 0
29/06/2018 86.50p 86.50p 86.50p 86.50p 0
28/06/2018 86.50p 86.50p 86.50p 86.50p 0
27/06/2018 87.50p 87.50p 85.50p 86.50p 4915
26/06/2018 87.50p 87.50p 87.50p 87.50p 0
25/06/2018 87.50p 87.50p 87.50p 87.50p 0
22/06/2018 87.50p 87.50p 87.50p 87.50p 0
21/06/2018 87.50p 87.50p 87.50p 87.50p 0
20/06/2018 87.50p 87.50p 86.50p 87.50p 5862
19/06/2018 87.50p 87.50p 87.50p 87.50p 0
18/06/2018 87.50p 87.50p 87.50p 87.50p 0
15/06/2018 87.50p 87.50p 87.50p 87.50p 0
14/06/2018 87.50p 87.50p 87.50p 87.50p 21021
13/06/2018 87.00p 87.50p 87.00p 87.50p 0
12/06/2018 86.50p 87.00p 86.50p 87.00p 0
11/06/2018 86.50p 86.50p 86.50p 86.50p 0
08/06/2018 86.50p 86.50p 86.50p 86.50p 0
07/06/2018 86.50p 86.75p 86.50p 86.50p 0
06/06/2018 86.50p 86.50p 85.50p 86.50p 443
05/06/2018 86.50p 86.50p 85.50p 86.50p 1500
04/06/2018 86.50p 86.50p 86.50p 86.50p 0
01/06/2018 86.50p 86.50p 85.61p 86.50p 1910
31/05/2018 86.25p 86.50p 86.25p 86.50p 0
30/05/2018 86.25p 86.25p 86.25p 86.25p 0
29/05/2018 86.25p 86.25p 86.25p 86.25p 0
25/05/2018 86.25p 86.25p 86.25p 86.25p 0
24/05/2018 85.50p 86.25p 84.50p 86.25p 5820
23/05/2018 85.50p 85.50p 85.50p 85.50p 0
22/05/2018 85.50p 85.50p 85.50p 85.50p 9969
21/05/2018 85.50p 85.50p 85.50p 85.50p 11756
18/05/2018 85.50p 85.50p 85.50p 85.50p 0
17/05/2018 85.50p 85.50p 85.50p 85.50p 0
16/05/2018 86.00p 86.00p 85.50p 85.50p 0
15/05/2018 86.00p 86.00p 86.00p 86.00p 0
14/05/2018 86.00p 86.00p 85.50p 86.00p 0
11/05/2018 84.50p 85.50p 84.50p 85.50p 13320
10/05/2018 84.50p 84.50p 84.50p 84.50p 0
09/05/2018 84.00p 84.50p 84.00p 84.50p 0
08/05/2018 84.00p 84.00p 84.00p 84.00p 8120
04/05/2018 84.00p 84.00p 84.00p 84.00p 0
03/05/2018 84.00p 84.00p 84.00p 84.00p 0
02/05/2018 84.00p 84.00p 84.00p 84.00p 10577
01/05/2018 84.00p 84.00p 83.00p 84.00p 5005
30/04/2018 84.00p 84.89p 84.00p 84.00p 2272
27/04/2018 84.00p 84.00p 84.00p 84.00p 51013
26/04/2018 82.00p 84.00p 82.00p 84.00p 0
25/04/2018 82.00p 82.00p 82.00p 82.00p 11812
24/04/2018 82.00p 82.00p 82.00p 82.00p 0
23/04/2018 82.00p 82.00p 82.00p 82.00p 0
20/04/2018 82.00p 82.00p 82.00p 82.00p 0
19/04/2018 81.50p 83.50p 81.50p 82.00p 11433
18/04/2018 83.50p 83.50p 83.50p 83.50p 0
17/04/2018 83.50p 83.50p 83.50p 83.50p 0
16/04/2018 84.00p 84.44p 83.50p 83.50p 3000
13/04/2018 84.00p 84.00p 83.00p 84.00p 10200
12/04/2018 83.50p 84.00p 83.50p 84.00p 10000
11/04/2018 83.50p 83.50p 83.50p 83.50p 23645
10/04/2018 83.50p 83.50p 83.50p 83.50p 0
09/04/2018 83.50p 83.50p 83.50p 83.50p 0
06/04/2018 83.50p 83.50p 83.50p 83.50p 0
05/04/2018 83.50p 83.95p 83.50p 83.50p 5868
04/04/2018 83.50p 83.50p 83.50p 83.50p 0
03/04/2018 83.50p 83.50p 82.50p 83.50p 7556
29/03/2018 83.50p 83.50p 83.30p 83.50p 27939
28/03/2018 83.25p 83.50p 82.50p 83.50p 7648
27/03/2018 83.25p 83.25p 83.25p 83.25p 0
26/03/2018 83.25p 83.25p 82.50p 83.25p 6726
23/03/2018 83.25p 83.25p 83.25p 83.25p 0
22/03/2018 84.25p 84.25p 83.25p 83.25p 0
21/03/2018 84.25p 84.25p 83.50p 84.25p 6860
20/03/2018 84.25p 84.25p 84.25p 84.25p 0
19/03/2018 84.25p 84.25p 84.25p 84.25p 0
16/03/2018 84.25p 84.25p 84.25p 84.25p 0
15/03/2018 83.00p 84.25p 83.00p 84.25p 0
14/03/2018 83.00p 83.00p 83.00p 83.00p 0
13/03/2018 83.50p 83.50p 82.00p 83.00p 4231
12/03/2018 83.50p 83.50p 82.61p 83.50p 2939
09/03/2018 83.00p 83.50p 82.50p 83.50p 5747
08/03/2018 83.50p 83.50p 82.00p 83.00p 7053
07/03/2018 83.50p 83.50p 83.50p 83.50p 0
06/03/2018 83.50p 83.50p 83.50p 83.50p 0
05/03/2018 83.50p 83.50p 83.00p 83.50p 5550
02/03/2018 83.50p 83.50p 83.50p 83.50p 0
01/03/2018 83.50p 83.50p 83.50p 83.50p 0
28/02/2018 81.00p 83.50p 81.00p 83.50p 0
27/02/2018 81.00p 81.00p 81.00p 81.00p 0
26/02/2018 81.00p 81.00p 81.00p 81.00p 0
23/02/2018 81.00p 81.00p 80.00p 81.00p 5859
22/02/2018 81.50p 81.50p 80.00p 81.00p 9799
21/02/2018 81.50p 82.00p 81.50p 81.50p 1901
20/02/2018 81.50p 81.50p 81.50p 81.50p 0
19/02/2018 81.50p 81.50p 81.50p 81.50p 0
16/02/2018 81.50p 81.50p 81.50p 81.50p 9671
15/02/2018 81.50p 81.50p 81.50p 81.50p 0
14/02/2018 82.50p 82.50p 81.50p 81.50p 0
13/02/2018 82.50p 82.50p 82.50p 82.50p 0
12/02/2018 82.50p 82.50p 82.50p 82.50p 0
09/02/2018 83.00p 83.00p 82.50p 82.50p 10000
08/02/2018 85.00p 85.00p 83.00p 83.00p 0
07/02/2018 85.00p 85.00p 85.00p 85.00p 0
06/02/2018 85.00p 85.00p 85.00p 85.00p 0
05/02/2018 85.00p 85.00p 85.00p 85.00p 0
02/02/2018 85.00p 85.00p 85.00p 85.00p 0
01/02/2018 85.00p 85.00p 85.00p 85.00p 0
31/01/2018 85.00p 85.00p 85.00p 85.00p 0
30/01/2018 85.00p 85.00p 85.00p 85.00p 0
29/01/2018 85.00p 85.00p 85.00p 85.00p 0
26/01/2018 85.50p 85.50p 85.00p 85.00p 0
25/01/2018 85.50p 85.50p 85.50p 85.50p 13756
24/01/2018 84.00p 85.50p 84.00p 85.50p 0
23/01/2018 84.00p 84.00p 84.00p 84.00p 0
22/01/2018 84.00p 84.00p 84.00p 84.00p 0
19/01/2018 84.00p 84.00p 84.00p 84.00p 0
18/01/2018 84.00p 84.00p 84.00p 84.00p 0
17/01/2018 84.50p 84.50p 84.00p 84.00p 10000
16/01/2018 84.50p 84.50p 84.50p 84.50p 0
15/01/2018 84.50p 84.50p 84.50p 84.50p 0
12/01/2018 84.50p 84.50p 84.50p 84.50p 0
11/01/2018 84.50p 84.50p 84.50p 84.50p 0
10/01/2018 84.50p 84.50p 84.50p 84.50p 0
09/01/2018 84.50p 84.50p 84.50p 84.50p 0
08/01/2018 84.50p 84.50p 84.50p 84.50p 0
05/01/2018 83.00p 84.50p 83.00p 84.50p 0
04/01/2018 83.00p 83.00p 83.00p 83.00p 0
03/01/2018 83.00p 83.00p 83.00p 83.00p 0
02/01/2018 83.00p 83.00p 83.00p 83.00p 13696
29/12/2017 83.00p 83.00p 83.00p 83.00p 58784
28/12/2017 83.00p 83.00p 83.00p 83.00p 0
27/12/2017 83.00p 83.00p 83.00p 83.00p 0
22/12/2017 83.00p 83.00p 83.00p 83.00p 0
21/12/2017 82.75p 83.00p 82.75p 83.00p 67246
20/12/2017 82.75p 82.75p 82.75p 82.75p 0
19/12/2017 82.75p 82.75p 82.00p 82.75p 6878
18/12/2017 82.75p 82.75p 82.75p 82.75p 0
15/12/2017 82.75p 82.75p 82.75p 82.75p 0
14/12/2017 82.75p 82.88p 82.75p 82.75p 0
13/12/2017 82.75p 82.75p 82.00p 82.75p 10000
12/12/2017 82.75p 82.75p 82.75p 82.75p 0
11/12/2017 82.75p 82.75p 82.75p 82.75p 0
08/12/2017 81.75p 82.75p 81.75p 82.75p 0
07/12/2017 81.75p 81.75p 81.00p 81.75p 5000
06/12/2017 81.75p 81.75p 81.75p 81.75p 0
05/12/2017 81.75p 81.75p 81.75p 81.75p 0
04/12/2017 81.75p 81.75p 81.75p 81.75p 0
01/12/2017 81.75p 81.75p 81.75p 81.75p 0
30/11/2017 81.75p 81.75p 81.75p 81.75p 0
29/11/2017 81.75p 81.75p 81.63p 81.75p 26908
28/11/2017 81.63p 82.39p 81.63p 81.63p 1217
27/11/2017 81.63p 81.63p 81.63p 81.63p 0
24/11/2017 81.63p 81.63p 81.63p 81.63p 0
23/11/2017 84.50p 84.50p 80.75p 81.63p 7635
22/11/2017 84.50p 84.50p 84.50p 84.50p 0
21/11/2017 84.50p 84.50p 84.50p 84.50p 0
20/11/2017 84.75p 84.75p 84.50p 84.50p 0
17/11/2017 84.75p 84.75p 84.00p 84.75p 644325
16/11/2017 84.75p 84.75p 84.00p 84.75p 9500
15/11/2017 84.75p 84.75p 84.00p 84.75p 12089
14/11/2017 85.00p 85.00p 84.00p 85.00p 10980
13/11/2017 85.00p 85.00p 85.00p 85.00p 0
10/11/2017 85.00p 85.00p 85.00p 85.00p 0
09/11/2017 85.00p 85.00p 84.00p 85.00p 10000
08/11/2017 85.12p 85.12p 84.00p 85.00p 17068
07/11/2017 85.12p 85.12p 84.25p 85.12p 1483
06/11/2017 85.12p 85.12p 85.12p 85.12p 0
03/11/2017 85.00p 85.12p 85.00p 85.12p 0

*Close Price adjusted for both dividends and splits